Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hartford Schroders Commodity Strategy ETF (NQ: HCOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 18.45 19.38 18.36 19.38 184,256 +0.80(+4.33%)
May 30, 2013 18.42 18.63 18.30 18.57 33,820 +0.15(+0.82%)
May 29, 2013 18.48 18.65 18.22 18.42 25,290 -0.10(-0.53%)
May 28, 2013 18.37 18.87 18.27 18.52 27,827 +0.23(+1.23%)
May 24, 2013 17.81 18.42 17.56 18.29 0 +0.42(+2.36%)
May 23, 2013 17.75 17.90 17.61 17.87 0 +0.05(+0.25%)
May 22, 2013 17.86 18.08 17.70 17.83 0 +0.04(+0.21%)
May 21, 2013 17.73 18.02 17.56 17.79 0 +0.10(+0.55%)
May 20, 2013 17.58 17.73 17.41 17.69 0 +0.06(+0.34%)
May 17, 2013 17.82 17.95 17.59 17.63 0 -0.17(-0.97%)
May 16, 2013 17.89 17.89 17.67 17.81 65,089 -0.18(-1.00%)
May 15, 2013 18.05 18.14 17.58 17.99 0 -0.45(-2.45%)
May 13, 2013 18.60 18.79 18.42 18.44 0 -0.23(-1.21%)
May 10, 2013 18.81 18.95 18.54 18.66 0 -0.07(-0.36%)
May 09, 2013 19.13 19.18 18.52 18.73 0 -0.06(-0.32%)
May 08, 2013 18.42 18.87 18.42 18.79 0 +0.29(+1.59%)
May 07, 2013 18.25 18.63 18.05 18.50 0 +0.23(+1.23%)
May 06, 2013 18.90 19.20 18.23 18.27 0 -0.64(-3.38%)
May 03, 2013 18.73 19.30 18.51 18.91 0 +0.41(+2.19%)
May 02, 2013 18.61 18.61 18.42 18.51 0 +0.20(+1.11%)
May 01, 2013 18.17 18.38 18.06 18.30 0 +0.13(+0.70%)
Apr 30, 2013 18.20 18.31 18.08 18.17 0 -0.14(-0.74%)
Apr 29, 2013 18.23 18.51 18.23 18.31 7,989 +0.08(+0.45%)
Apr 26, 2013 18.27 18.31 18.06 18.23 21,331 -0.07(-0.37%)
Apr 25, 2013 18.23 18.34 18.19 18.29 14,782 +0.09(+0.50%)
Apr 24, 2013 18.19 18.33 18.02 18.20 47,120 +0.10(+0.54%)
Apr 23, 2013 17.96 18.15 17.92 18.11 23,272 +0.21(+1.18%)
Apr 22, 2013 17.86 17.91 17.75 17.90 9,197 -0.08(-0.42%)
Apr 19, 2013 17.65 17.97 17.65 17.97 12,808 +0.29(+1.66%)
Apr 18, 2013 17.81 17.96 17.67 17.68 24,481 -0.05(-0.30%)
Apr 17, 2013 17.67 17.81 17.63 17.73 18,599 -0.08(-0.42%)
Apr 16, 2013 17.98 18.02 17.60 17.81 55,866 +0.02(+0.13%)
Apr 15, 2013 17.60 18.04 17.60 17.78 38,809 +0.14(+0.81%)
Apr 12, 2013 17.52 17.70 17.52 17.64 70,062 +0.00(+0.00%)
Apr 11, 2013 17.45 17.71 17.32 17.64 24,953 +0.19(+1.08%)
Apr 10, 2013 17.60 17.73 17.28 17.45 19,147 -0.11(-0.60%)
Apr 09, 2013 17.47 17.75 17.32 17.56 14,994 +0.14(+0.82%)
Apr 08, 2013 17.55 17.55 17.29 17.42 35,922 -0.04(-0.22%)
Apr 05, 2013 17.16 17.57 17.16 17.45 18,065 +0.05(+0.26%)
Apr 04, 2013 17.50 17.56 17.29 17.41 23,312 -0.04(-0.22%)
Apr 03, 2013 17.30 17.60 17.17 17.45 61,270 +0.23(+1.31%)
Apr 02, 2013 17.26 17.42 17.22 17.22 50,559 +0.04(+0.22%)
Apr 01, 2013 17.48 17.48 17.11 17.18 60,337 -0.17(-0.95%)
Mar 28, 2013 17.20 17.48 17.00 17.35 47,234 +0.21(+1.23%)
Mar 27, 2013 17.15 17.26 17.08 17.14 10,651 -0.15(-0.87%)
Mar 26, 2013 17.50 17.50 17.14 17.29 49,081 -0.19(-1.08%)
Mar 25, 2013 17.45 17.48 17.26 17.48 18,285 +0.02(+0.13%)
Mar 22, 2013 17.32 17.64 17.32 17.45 37,918 +0.23(+1.35%)
Mar 21, 2013 16.46 17.42 16.46 17.22 76,876 +0.62(+3.71%)
Mar 20, 2013 16.60 16.61 16.41 16.60 17,047 +0.04(+0.23%)
Mar 19, 2013 16.54 16.70 16.50 16.57 22,759 +0.02(+0.14%)
Mar 18, 2013 16.31 16.87 16.23 16.54 28,321 +0.11(+0.64%)
Mar 15, 2013 15.96 16.54 15.89 16.44 137,667 +0.51(+3.21%)
Mar 14, 2013 15.81 15.99 15.72 15.93 48,190 +0.44(+2.87%)
Mar 13, 2013 15.19 15.62 15.15 15.48 73,913 +0.19(+1.23%)
Mar 12, 2013 15.15 15.34 15.14 15.29 61,381 +0.15(+0.99%)
Mar 11, 2013 15.15 15.15 15.02 15.14 42,654 -0.02(-0.15%)
Mar 08, 2013 15.20 15.20 15.00 15.17 47,854 +0.08(+0.55%)
Mar 07, 2013 15.04 15.09 14.99 15.08 20,566 +0.09(+0.60%)
Mar 06, 2013 15.00 15.02 14.90 14.99 3,173 -0.02(-0.10%)
Mar 05, 2013 15.04 15.04 14.88 15.01 55,561 -0.03(-0.20%)
Mar 04, 2013 14.96 15.06 14.96 15.04 18,378 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.